Tencent Holdings ADR (OP: TCEHY )

58.90 USD +0.62 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.50 24.55 24.40 24.41 92,454 -0.82(-3.25%)
Mar 30, 2011 25.23 25.23 25.23 25.23 36,555 +0.61(+2.48%)
Mar 29, 2011 24.25 24.62 24.25 24.62 51,931 -0.15(-0.61%)
Mar 28, 2011 24.75 24.83 24.55 24.77 50,280 -0.48(-1.90%)
Mar 25, 2011 25.39 25.45 25.10 25.25 73,477 +0.17(+0.68%)
Mar 24, 2011 24.80 25.19 24.80 25.08 44,115 +0.69(+2.83%)
Mar 23, 2011 24.17 24.40 24.15 24.39 69,480 -0.24(-0.97%)
Mar 22, 2011 24.60 24.67 24.50 24.63 46,608 -0.17(-0.69%)
Mar 21, 2011 24.88 24.97 24.52 24.80 37,220 +0.06(+0.24%)
Mar 18, 2011 24.74 24.80 24.66 24.74 26,988 -0.41(-1.63%)
Mar 17, 2011 24.91 25.40 24.80 25.15 70,462 -2.00(-7.37%)
Mar 16, 2011 27.66 27.84 27.00 27.15 28,147 -0.33(-1.20%)
Mar 15, 2011 27.00 27.50 26.90 27.48 132,800 -1.20(-4.18%)
Mar 14, 2011 28.72 28.80 28.53 28.68 12,792 +0.61(+2.17%)
Mar 11, 2011 27.64 28.09 27.64 28.07 41,729 +0.17(+0.61%)
Mar 10, 2011 28.16 28.16 27.75 27.90 36,178 -0.89(-3.09%)
Mar 09, 2011 28.94 28.99 28.71 28.79 24,333 -0.04(-0.14%)
Mar 08, 2011 28.37 28.84 28.37 28.83 27,763 +0.93(+3.33%)
Mar 07, 2011 27.90 28.12 27.75 27.90 40,579 -0.44(-1.55%)
Mar 04, 2011 28.52 28.52 28.24 28.34 36,587 +0.91(+3.32%)
Mar 03, 2011 27.20 27.50 27.17 27.43 21,837 +0.29(+1.07%)
Mar 02, 2011 27.06 27.18 27.05 27.14 36,195 +0.19(+0.71%)
Mar 01, 2011 27.00 27.10 26.92 26.95 38,172 +0.19(+0.71%)
Feb 28, 2011 26.35 26.79 26.35 26.76 37,072 +0.93(+3.60%)
Feb 25, 2011 25.76 25.91 25.67 25.83 38,158 +0.78(+3.11%)
Feb 24, 2011 25.20 25.30 25.00 25.05 54,640 +0.30(+1.21%)
Feb 23, 2011 24.67 24.94 24.59 24.75 26,606 -0.49(-1.94%)
Feb 22, 2011 25.33 25.40 25.01 25.24 28,332 -1.66(-6.17%)
Feb 18, 2011 26.71 26.94 26.71 26.90 33,537 +0.57(+2.16%)
Feb 17, 2011 26.29 26.33 25.99 26.33 17,294 +0.38(+1.46%)
Feb 16, 2011 25.90 26.05 25.90 25.95 13,182 -0.14(-0.54%)
Feb 15, 2011 26.10 26.10 25.83 26.09 24,008 -0.06(-0.23%)
Feb 14, 2011 26.00 26.16 26.00 26.15 25,744 +0.59(+2.31%)
Feb 11, 2011 25.17 25.56 25.17 25.56 19,463 +1.29(+5.32%)
Feb 10, 2011 24.19 24.29 24.06 24.27 37,601 -0.36(-1.46%)
Feb 09, 2011 24.65 24.69 24.50 24.63 25,319 -0.44(-1.76%)
Feb 08, 2011 24.80 25.09 24.75 25.07 35,462 -1.24(-4.71%)
Feb 07, 2011 26.22 26.35 26.22 26.31 31,816 -0.67(-2.48%)
Feb 04, 2011 26.92 26.98 26.70 26.98 34,536 +0.01(+0.04%)
Feb 03, 2011 26.92 26.98 26.67 26.97 13,502 +0.11(+0.41%)
Feb 02, 2011 26.75 26.89 26.60 26.86 31,006 +0.90(+3.47%)
Feb 01, 2011 25.85 25.96 25.73 25.96 31,315 -0.09(-0.35%)
Jan 31, 2011 26.00 26.06 25.90 26.05 43,909 +0.15(+0.58%)
Jan 28, 2011 26.10 26.20 25.85 25.90 58,747 +0.20(+0.78%)
Jan 27, 2011 25.81 25.82 25.61 25.70 32,138 -0.38(-1.46%)
Jan 26, 2011 26.15 26.15 25.95 26.08 29,000 +0.58(+2.27%)
Jan 25, 2011 25.55 25.55 25.32 25.50 47,744 +0.92(+3.74%)
Jan 24, 2011 24.46 24.59 24.45 24.58 35,526 +0.06(+0.24%)
Jan 21, 2011 24.44 24.60 24.44 24.52 173,357 -0.48(-1.92%)
Jan 20, 2011 25.27 25.27 24.80 25.00 104,751 -0.60(-2.34%)
Jan 19, 2011 25.84 25.84 25.50 25.60 60,616 -0.38(-1.46%)
Jan 18, 2011 25.95 25.98 25.80 25.98 137,778 -0.02(-0.08%)
Jan 14, 2011 26.00 26.00 25.70 26.00 34,855 +1.00(+4.00%)
Jan 13, 2011 24.78 25.05 24.78 25.00 26,175 +0.80(+3.31%)
Jan 12, 2011 23.85 24.25 23.85 24.20 37,818 +1.09(+4.72%)
Jan 11, 2011 23.26 23.29 23.10 23.11 47,208 +0.16(+0.70%)
Jan 10, 2011 23.12 23.12 22.95 22.95 548,762 -0.10(-0.43%)
Jan 07, 2011 22.90 23.10 22.75 23.05 100,123 -0.20(-0.86%)
Jan 06, 2011 23.30 23.30 23.09 23.25 57,268 +0.00(+0.00%)
Jan 05, 2011 22.89 23.25 22.89 23.25 14,001 +0.25(+1.09%)
Jan 04, 2011 22.98 23.00 22.90 23.00 22,315 +0.45(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.